Bayerische Motoren Werke Aktiengesellschaft (LON:0O0U)
London · Delayed Price · Currency is GBP · Price in EUR 91.42
+1.00 (1.11%)
At close: Aug 22, 2025
LON:0O0U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 89.67 | 91.20 | 89.60 | 90.18 | 90.18 | 0.78% | 30,064 |
| Aug 27, 2025 | 90.98 | 91.62 | 89.42 | 89.48 | 89.48 | -1.11% | 17,732 |
| Aug 26, 2025 | 90.64 | 91.50 | 90.20 | 90.48 | 90.48 | -0.51% | 195,788 |
| Aug 25, 2025 | 91.12 | 91.52 | 90.90 | 90.94 | 90.94 | -0.61% | 27,772 |
| Aug 22, 2025 | 90.22 | 91.72 | 90.14 | 91.50 | 91.50 | 1.19% | 16,543 |
| Aug 21, 2025 | 90.39 | 90.86 | 89.82 | 90.42 | 90.42 | -0.27% | 223,785 |
| Aug 20, 2025 | 90.87 | 91.06 | 90.24 | 90.67 | 90.67 | -0.69% | 32,226 |
| Aug 19, 2025 | 89.37 | 91.62 | 89.24 | 91.30 | 91.30 | 2.22% | 55,031 |
| Aug 18, 2025 | 89.60 | 90.10 | 88.68 | 89.32 | 89.32 | -0.91% | 143,420 |
| Aug 15, 2025 | 90.39 | 90.90 | 89.94 | 90.14 | 90.14 | 1.46% | 27,761 |
| Aug 14, 2025 | 88.72 | 88.98 | 88.32 | 88.84 | 88.84 | 0.36% | 403,413 |
| Aug 13, 2025 | 87.52 | 88.72 | 87.12 | 88.52 | 88.52 | 1.17% | 276,044 |
| Aug 12, 2025 | 86.76 | 87.66 | 86.20 | 87.50 | 87.50 | 1.06% | 74,911 |
| Aug 11, 2025 | 87.94 | 88.12 | 86.24 | 86.58 | 86.58 | -0.98% | 761,359 |
| Aug 8, 2025 | 86.88 | 87.98 | 86.30 | 87.44 | 87.44 | 1.55% | 446,387 |
| Aug 7, 2025 | 84.92 | 86.86 | 84.46 | 86.11 | 86.11 | 1.62% | 101,858 |
| Aug 6, 2025 | 84.24 | 85.28 | 84.16 | 84.74 | 84.74 | 1.79% | 203,738 |
| Aug 5, 2025 | 82.96 | 83.84 | 82.46 | 83.25 | 83.25 | 0.81% | 23,053 |
| Aug 4, 2025 | 82.11 | 82.58 | 81.64 | 82.58 | 82.58 | 0.58% | 96,669 |
| Aug 1, 2025 | 83.45 | 83.88 | 81.82 | 82.10 | 82.10 | -1.79% | 46,773 |
| Jul 31, 2025 | 84.40 | 85.34 | 82.54 | 83.60 | 83.60 | -2.05% | 171,836 |
| Jul 30, 2025 | 86.21 | 86.74 | 84.38 | 85.34 | 85.34 | -1.77% | 400,127 |
| Jul 29, 2025 | 86.33 | 87.40 | 85.90 | 86.89 | 86.89 | 0.44% | 14,267 |
| Jul 28, 2025 | 90.64 | 91.00 | 73.67 | 86.51 | 86.51 | -2.55% | 1,395,661 |
| Jul 25, 2025 | 85.97 | 89.02 | 85.22 | 88.77 | 88.77 | 1.83% | 296,783 |
| Jul 24, 2025 | 88.63 | 88.82 | 86.34 | 87.17 | 87.17 | 0.55% | 31,296 |
| Jul 23, 2025 | 85.94 | 87.76 | 85.18 | 86.70 | 86.70 | 4.16% | 150,561 |
| Jul 22, 2025 | 84.29 | 84.50 | 83.16 | 83.24 | 83.24 | -1.49% | 73,253 |
| Jul 21, 2025 | 83.30 | 84.50 | 82.90 | 84.50 | 84.50 | 1.17% | 30,909 |
| Jul 18, 2025 | 84.10 | 84.60 | 83.16 | 83.52 | 83.52 | -0.38% | 71,472 |
| Jul 17, 2025 | 85.41 | 86.10 | 83.40 | 83.84 | 83.84 | -0.86% | 101,937 |
| Jul 16, 2025 | 84.18 | 84.92 | 82.84 | 84.57 | 84.57 | -0.29% | 89,787 |
| Jul 15, 2025 | 83.72 | 85.20 | 83.64 | 84.82 | 84.82 | 0.94% | 461,530 |
| Jul 14, 2025 | 83.52 | 84.52 | 83.10 | 84.02 | 84.02 | -1.82% | 423,619 |
| Jul 11, 2025 | 85.44 | 85.76 | 84.48 | 85.58 | 85.58 | 4.37% | 32,804 |
| Jul 10, 2025 | 81.93 | 86.14 | 81.52 | 82.00 | 82.00 | - | 363,903 |
| Jul 9, 2025 | 80.10 | 82.74 | 79.94 | 82.00 | 82.00 | 2.73% | 350,047 |
| Jul 8, 2025 | 78.36 | 80.10 | 77.58 | 79.82 | 79.82 | 2.25% | 145,868 |
| Jul 7, 2025 | 77.62 | 78.38 | 77.44 | 78.06 | 78.06 | 0.28% | 79,265 |
| Jul 4, 2025 | 77.79 | 78.18 | 77.00 | 77.84 | 77.84 | -0.64% | 446,522 |
| Jul 3, 2025 | 79.83 | 79.90 | 77.96 | 78.34 | 78.34 | -0.25% | 879,580 |
| Jul 2, 2025 | 76.46 | 79.08 | 76.02 | 78.54 | 78.54 | 4.30% | 143,142 |
| Jul 1, 2025 | 75.13 | 75.46 | 74.08 | 75.30 | 75.30 | -0.62% | 539,802 |
| Jun 30, 2025 | 77.30 | 77.42 | 75.14 | 75.77 | 75.77 | -1.40% | 824,151 |
| Jun 27, 2025 | 74.09 | 77.10 | 73.86 | 76.84 | 76.84 | 5.32% | 63,817 |
| Jun 26, 2025 | 73.35 | 73.46 | 72.52 | 72.96 | 72.96 | 0.05% | 69,955 |
| Jun 25, 2025 | 73.15 | 73.54 | 72.66 | 72.92 | 72.92 | -0.33% | 596,872 |
| Jun 24, 2025 | 73.45 | 74.32 | 72.90 | 73.16 | 73.16 | 1.30% | 196,628 |
| Jun 23, 2025 | 71.52 | 72.42 | 71.00 | 72.22 | 72.22 | 0.31% | 809,613 |
| Jun 20, 2025 | 72.03 | 72.74 | 71.78 | 72.00 | 72.00 | 0.70% | 65,116 |